[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVLT":3,"homepage-market-summary":31,"stock-historical-CVLT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVLT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Commault Systems, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CommVault Systems Inc provides cyber resiliency solutions designed to help the enterprise protect, secure, and recover its data, applications, and identity systems in a world of increasing cyber threats and attacks. Its offerings provide cyber resilience, including data protection, cyber recovery, data security, and governance, aiming to enable customers to continue business. The company delivers its solutions through Commvault Cloud, a cloud native platform that unifies data security, cyber recovery and identity resilience across on-premises, hybrid, multi-cloud, and software-as-a-service environments. It sells its offerings through subscription-based arrangements, including SaaS and term-based subscriptions, and also offers perpetual licenses, customer support, and professional services.","3,300","Tinton Falls, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},150.28,149.91,153.24,148.7825,147.77,2.51,1.7,471015.282293,12953,151.1741,182.83,71.75,855458.562938724,70.7,5038,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},200.67999,761853,278076340.734681,0.45,"2025-04-22",[183,184,194,205,216,227,238,248,259,269,280,290,301,311,321,332,343,354,365,375,386,396,407,417,427,438,447,458,469,480,491,502,513,524,535,546,557,567,575,585,595,605,615,625,635,645,656,667,678,689,700,709,720,731,742,751,760,769,777,786,795,804,812,821,830,838,846,852,859,868,877,886,895,904,912,921,930,939,947,955,964,973,981,990,998,1006,1015,1022,1031,1040,1049,1057,1065,1074,1083,1092,1101,1110,1118,1127,1134,1141,1150,1158,1166,1174,1182,1189,1197,1206,1214,1223,1232,1241,1250,1257,1266,1275,1282,1291,1298,1306,1315,1322,1330,1338,1346,1354,1363,1371,1380,1389,1396,1404,1413,1420,1428,1437,1444,1452,1460,1468,1476,1483,1491,1499,1507,1514,1521,1529,1536,1545,1554,1563,1572,1581,1590,1599,1607,1616,1624,1633,1641,1649,1657,1664,1671,1679,1687,1695,1703,1712,1720,1728,1737,1743,1752,1761,1769,1778,1784,1793,1802,1811,1818,1826,1835,1842,1849,1855,1861,1869,1877,1885,1891,1900,1909,1914,1921,1926,1933,1942,1951,1959,1966,1973,1981,1989,1996,2003,2010,2019,2025,2033,2042,2050,2059,2066,2075,2084,2091,2098,2106,2114,2122,2129,2136,2144,2153,2162,2169,2178,2186,2194,2203,2210,2217,2225,2233,2242,2251,2258,2266,2274,2282,2291,2300,2306,2315,2324,2332,2340,2348,2356,2364,2372,2380,2388,2397,2404,2413,2421,2428,2436,2443,2452,2461,2469,2478,2486,2495,2502,2510,2518,2527,2534,2542,2549,2556,2564,2573,2578,2584,2592,2600,2608,2617,2621,2627,2635,2644,2651,2660,2669,2676,2685,2692,2699,2708,2716,2725,2732,2740,2748,2757,2764,2772,2780,2788,2795,2804,2811,2818,2825,2831,2840,2848,2856,2863,2870,2878,2886,2893,2899,2908,2916,2922,2929,2937,2944,2951,2960,2968,2973,2981,2987,2995,3003,3011,3017,3024,3030,3037,3043,3051,3058,3062,3070,3077,3083,3092,3101,3108,3115,3123,3130,3136,3145,3151,3160,3166,3172,3179,3188,3195],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",151.23,151.5,145.69,-2.15,-1.43,706277.284018,15857,147.6222,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",146.68,150.865,146.14,149.92,3.57,2.44,1107768.142944,18694,148.9219,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",147.39,149.49,143.96,146.35,-1.73,-1.17,501588.851845,12856,146.003,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",143.39,148.27,141.0955,148.08,2.54,1.75,640820.981578,15722,146.5713,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",150.16,150.99,145.1307,145.54,-4.46,-2.97,475908.404454,13800,146.4311,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":148,"volume":245,"transactions":246,"vwap":247},"2026-09-24",148.62,151.6191,145.4986,150,0.57,661694.984328,16405,149.1658,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",147.09,149.81,143.185,149.43,3.02,2.06,480455.881605,15391,148.0525,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",148.33,143.17,146.41,0.69,0.47,520588.072636,14910,145.5509,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",145.91,147.8,144.595,145.72,1.18,0.82,435593.55509,14688,146.4039,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",149.79,141,144.54,-4.25,-2.86,1172146.662215,15316,144.673,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",145.98,149.61,143.57,148.79,3.58,2.47,612525.446337,16193,148.1917,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",141.42,145.65,145.21,1.91,1.33,466664.981632,15292,144.4697,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":82,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",138.01,144.12,137.79,143.3,2.2,627911.878681,17468,142.1175,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",132.21,141.5,131.69,140.21,10.14,7.8,745982.809494,20786,139.2284,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",132.67,133.525,129.4975,130.07,-1.48,-1.13,661310.435072,12987,131.4218,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",131.71,133.74,130.625,131.55,-0.11,-0.08,431979.877143,12811,131.916,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",132.71,134,130.5,131.66,-1.7,-1.27,484608.378621,13596,131.5916,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",135.68,131.33,133.36,-3.045,-2.23,327819.597832,12740,133.0149,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",136,137.27,134.905,136.405,-0.715,-0.52,297039.701472,10655,136.1081,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",133.79,138.22,137.12,5.565,4.23,486457.516368,14710,136.6503,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",129.2,132.42,125.895,131.555,2.355,1.82,611005.933857,18215,129.6924,{"date":408,"open":409,"high":410,"low":411,"close":398,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",134.72,135.365,128.6,-8.32,-6.05,530660.017038,15462,130.4315,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":276,"volume":424,"transactions":425,"vwap":426},"2026-08-31",136.31,138.44,135,137.52,1.12,531130.770764,10878,137.2247,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",140,141.05,135.96,136.4,-3.96,-2.82,448832.465881,14378,137.3861,{"date":439,"open":377,"high":440,"low":377,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",141.99,140.36,6.05,4.5,496049.638851,16666,140.4905,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",129.53,134.755,128.57,134.31,3.15,2.4,355204.668369,12990,133.44,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",130.97,133.685,130.28,131.16,0.03,0.02,406285.977594,13065,131.6499,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",132.63,132.77,129.9,131.13,-2.68,-2,427093.252936,14460,131.3884,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",132.45,134.175,130.63,133.81,2.18,1.66,570697.475068,16317,132.6986,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",136.06,137.87,131.35,131.63,-5.69,-4.14,642719.682147,16570,133.0517,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",142.8,143.18,137.05,137.32,-5.49,-3.84,423510.202652,15495,138.3584,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",143.45,145.48,142.48,142.81,-1.51,-1.05,492464.72501,13351,143.4713,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",143.98,144.99,140.84,144.32,-2.765,-1.88,378297.142522,12476,143.5379,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",151.44,152.24,145,147.085,-4.015,-2.66,313695.560215,11520,147.0263,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",142.63,151.82,141.23,151.1,9.36,6.6,572075.701928,15297,148.351,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":487,"volume":564,"transactions":565,"vwap":566},"2026-08-12",139.43,142.27,137.56,141.74,2.31,349640.459142,11169,140.7621,{"date":568,"open":429,"high":569,"low":570,"close":559,"change":571,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",141.97,137.1494,0,340728.178331,12413,140.0457,{"date":576,"open":577,"high":578,"low":579,"close":559,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",134.19,139.8,134.015,4.16,3.08,1092973.931581,15104,138.7608,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":306,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",137,137.45,134.51,135.27,1.43,391480.929923,12019,135.4296,{"date":596,"open":597,"high":598,"low":599,"close":369,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",132.4,133.61,129.81,0.19,0.14,571439.244789,14111,132.8258,{"date":606,"open":607,"high":577,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",132.1,131,133.17,1.07,0.81,640244.536746,16627,132.831,{"date":616,"open":617,"high":618,"low":619,"close":607,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",126.14,133.63,125.94,7.17,5.74,981692.326265,19481,131.8821,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":442,"volume":632,"transactions":633,"vwap":634},"2026-08-03",119.7,125.09,119.405,124.93,7.13,562784.107366,16813,122.9086,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":61,"volume":642,"transactions":643,"vwap":644},"2026-07-31",115.97,118.36,113.53,117.8,1.38,844701.827265,19948,116.2816,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",121.92,122,115.3101,116.42,-3.881,-3.23,711486.23986,19873,116.7081,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",121.08,125.82,118.79,120.301,0.281,0.23,1064450.270887,25694,121.2955,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",126.96,128.18,118.0001,120.02,-29.44,-19.7,2259239.853711,45736,123.0857,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",145.8,150.81,145.475,149.46,7.15,5.02,987790.984069,20575,149.0316,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",142.74,144,140.93,142.31,1.17,0.83,492771.861249,13430,142.3112,{"date":701,"open":702,"high":703,"low":704,"close":702,"change":68,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",141.14,141.93,137.83,0.64,449507.303947,14925,140.0096,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",145.62,145.67,138.13,140.24,-6.25,-4.27,622398.714213,16300,140.1126,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",145.76,148.4,143.72,146.49,-0.23,-0.16,401220.979898,10687,145.778,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",147.27,148.56,145.3613,146.72,-1.09,-0.74,325207.044949,11253,146.9178,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",146.83,150.78,146.75,147.81,-1.96,-1.31,497800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",149.72,151.38,145.24001,149.77,3.64,2.49,526800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",150.64,151.92,144.56,146.13,-2.5,-1.68,539300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":113,"volume":776,"transactions":9,"vwap":774},"2026-07-14",144.98,153.3,144.94,148.63,-0.02,782800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",151.020004,152.10001,145.31,148.64999,-1.92,-1.28,729400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",153.49001,154.25999,149.32001,150.57001,-0.86,-0.57,495100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",144.67999,151.98,144.37,151.42999,4.51,3.07,546600,{"date":805,"open":763,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",154.83,145.81,146.92,-6.8,-4.42,790800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",151.50999,154.74001,148.97,153.72,3.67,2.45,881600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",149.98,153.39,145.77,150.050003,0.07,0.05,841500,{"date":831,"open":832,"high":833,"low":834,"close":823,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":823},"2026-07-02",147.020004,150.7,146.39,2.96,2.01,628400,{"date":839,"open":840,"high":841,"low":842,"close":832,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":832},"2026-07-01",144.99001,148.39,144.14,5.29,3.73,599900,{"date":847,"open":848,"high":539,"low":441,"close":849,"change":850,"percent_change":360,"volume":851,"transactions":9,"vwap":849},"2026-06-30",142.5,141.73,-2.45,813700,{"date":853,"open":854,"high":840,"low":855,"close":856,"change":857,"percent_change":835,"volume":858,"transactions":9,"vwap":856},"2026-06-29",140.75999,140.59,144.17999,4.14,1021300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",134.75,141.69,133.98,140.039993,6.1,4.55,2006000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",130.47,135.69,129.020004,133.94,3.18,2.43,836900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",126.059998,132.53999,125.56,130.75999,5.53,4.42,781200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",126.099998,128.28999,124.080002,125.23,-0.78,-0.62,643800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",130,131.73,123.89,126.010002,-4.02,-3.09,1092300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":563,"volume":911,"transactions":9,"vwap":909},"2026-06-18",128.039993,130.91,121.75,130.029999,2.93,1417900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",124.76,128,123.7,127.099998,1.89,1.51,1567300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",127.51,129.5,124.58,125.21,-2.13,-1.67,800800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",127.94,130.14,126.029999,127.34,-0.42,-0.33,752100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":39,"volume":946,"transactions":9,"vwap":944},"2026-06-12",125.88,128.92999,124.36,127.76,0.93,786300,{"date":948,"open":916,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",129.86,121.67,126.83,1.55,1.24,1110100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",121.2,127.36,120.12,125.28,3.51,2.88,993200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",122.089996,124.62,117.23,121.77,-0.32,-0.26,887700,{"date":974,"open":975,"high":976,"low":977,"close":966,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":966},"2026-06-08",118.41,123.07,116.97,3.41,2.87,889200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",121.88,122.91,118.51,118.68,-2.87,-2.36,624500,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",123.72,121.28,121.55,0.7,0.58,455600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":361,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",120.51,121.47,116.93,120.85,-1.04,567900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",118.82,122.32,117.94,122.12,-0.27,-0.22,537600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":757,"percent_change":802,"volume":1021,"transactions":9,"vwap":1020},"2026-06-01",121.34,123.66,118,122.39,888400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",111.58,119.49,109.51,118.75,8.02,7.24,1050100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",106.28,111.65,105,110.73,3.49,3.25,779100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-27",106.54,108.5,106.29,107.24,-0.85,-0.79,714600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":133,"volume":1056,"transactions":9,"vwap":1054},"2026-05-26",106.7,108.87,105.62,108.089996,0.84,394000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":275,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",106.52,109.39,105.87,107.25,1.25,490400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",103.43,106.07,102.44,106,1.46,1.4,637200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",99.13,104.77,98.75,104.54,2.57,2.52,590800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",106.19,107.97,101.36,101.97,-3.97,-3.75,603200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",104.5,107,104.07,105.94,2.04,1.96,796700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",102.16,104.099998,99.64,103.9,1.85,1.81,808900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-14",100.85,103,98.56,102.050003,2.24,787100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",100.55,101.12,97.14,99.81,-2.42,-2.37,849500,{"date":1128,"open":1129,"high":1095,"low":1130,"close":1131,"change":1132,"percent_change":360,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",104.86,101.68,102.23,-1.77,651100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":737,"percent_change":1004,"volume":1140,"transactions":9,"vwap":1139},"2026-05-11",104.050003,105.71,102.010002,104,616300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",102.5,105.96,101.69,105.089996,1.71,1.65,1012300,{"date":1151,"open":1139,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",106.089996,100.68,103.38,2.17,2.14,948200,{"date":1159,"open":1160,"high":1113,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",102.71,100.19,101.21,-1.57,-1.53,476600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":945,"volume":1173,"transactions":9,"vwap":1171},"2026-05-05",101.87,102.87,100.99,102.78,0.95,450900,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",99.059998,102.81,101.83,2.26,2.27,605400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":264,"percent_change":995,"volume":1188,"transactions":9,"vwap":1187},"2026-05-01",101,102.67,98.88,99.57,555800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1186,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1186},"2026-04-30",100.080002,100.2,97.78,-2.3,-2.27,846500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",98.47,101.8,96.95,101.18,3.2,3.27,981400,{"date":1207,"open":1208,"high":1162,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",98,94.13,97.98,9.57,10.82,1866000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-27",93.32,93.53,87.8,88.41,-5.51,-5.87,1340800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",90.79,94.54,90.19,93.92,3.77,4.18,554300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",93.48,93.82,88.44,90.15,-5.43,-5.68,858600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",94.34,95.67,93.37,95.58,1.95,2.08,543900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1195,"percent_change":1125,"volume":1256,"transactions":9,"vwap":1255},"2026-04-21",95.57,98.23,93.12,93.63,733000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",94.080002,96.5,93.010002,95.9,1.67,1.77,518800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",97.17,97.49,93.94,94.23,-0.63,-0.66,1038500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1148,"percent_change":1264,"volume":1281,"transactions":9,"vwap":1280},"2026-04-16",93.68,95.59,93,94.86,1148000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-15",90.64,94.11,89.88,93.21,3.6,4.02,1041100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":113,"percent_change":113,"volume":1297,"transactions":9,"vwap":1296},"2026-04-14",89.2,91.48,88.029999,89.61,838400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1055,"volume":1305,"transactions":9,"vwap":1303},"2026-04-13",87.43,92.14,84.38,89.62,0.75,1946900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-10",80.8,91.71,76.24,88.87,8.26,10.25,5657500,{"date":1316,"open":1317,"high":1318,"low":27,"close":1319,"change":1320,"percent_change":1247,"volume":1321,"transactions":9,"vwap":1319},"2026-04-09",78.19,81.18,80.61,1.54,2102900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":727,"volume":1329,"transactions":9,"vwap":1327},"2026-04-08",82.88,82.91,78.23,79.07,-0.13,886100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":663,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-07",78.94,80.23,78.25,79.2,0.29,645700,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-06",79.93,78.26,78.97,-0.96,-1.2,380800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1340,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1340},"2026-04-02",77.65,80.24,76.32,1.52,1.94,740100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-01",78.65,79.79,76.6,78.41,0.52,0.67,478500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1288,"volume":1370,"transactions":9,"vwap":1368},"2026-03-31",76.55,78.69,75.53,77.89,2.71,725500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-30",76.27,77.86,74.94,75.18,-0.9,-1.18,903600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-27",79.63,80.14,76.059998,76.080002,-5.08,-6.26,792800,{"date":1390,"open":1391,"high":1392,"low":1342,"close":1393,"change":1394,"percent_change":1264,"volume":1395,"transactions":9,"vwap":1393},"2026-03-26",79.67,82.65,81.16,1.41,689700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1107,"volume":1403,"transactions":9,"vwap":1401},"2026-03-25",80.040001,80.75,77.5,79.75,1.45,797300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-24",80.79,81.15,77.93,78.3,-2.49,-3.08,746400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1406,"change":641,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1406},"2026-03-23",79.11,82,79.099998,1.74,843800,{"date":1421,"open":1327,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",79.74,76.99,79.41,-0.39,-0.49,2772200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-19",80.55,82.6,79.3,79.8,-0.75,-0.93,1280100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1430,"change":1442,"percent_change":1360,"volume":1443,"transactions":9,"vwap":1430},"2026-03-18",79.87,81.84,79.34,0.42,1252900,{"date":1445,"open":1446,"high":1447,"low":1382,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-17",80.089996,83,80.13,0.09,0.11,1306700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1398,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1398},"2026-03-16",78.96,81.13,78.92,1.08,1.37,1028800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1454,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1454},"2026-03-13",81.040001,82.18,77.79,-1.89,-2.34,1128700,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-12",80.37,82.96,80.85,-0.04,-0.05,963400,{"date":1477,"open":1478,"high":1479,"low":1401,"close":1480,"change":1360,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",80.54,82.17,80.89,0.65,1000300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1470,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1470},"2026-03-10",84.28,85.9,80.099998,-5.48,-6.38,1910200,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-09",87.040001,84.35,85.85,-1.19,-1.37,988100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1493,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1493},"2026-03-06",87.22,87.88,85,-1,-1.14,821800,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":265,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-05",86.099998,90.26,88.040001,0.54,841600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":244,"percent_change":138,"volume":1520,"transactions":9,"vwap":1519},"2026-03-04",86.81,88.59,86.35,87.57,797400,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",82.21,87.87,87,1.69,1.98,1215000,{"date":1530,"open":1447,"high":1531,"low":1532,"close":1533,"change":663,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-03-02",86.41,82.2,85.31,0.27,1056200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-27",86.48,86.64,84.34,85.080002,-3.5,-3.95,1131000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-26",88.019997,90.36,87.49,88.58,2.02,2.33,1502900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-25",88.89,89.23,86.15,86.56,-1.93,-2.18,1177700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-24",85.099998,88.73,84.44,88.49,3.46,4.07,742200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-23",89.059998,89.75,84.65,85.029999,-5.97,-6.56,1041800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-20",92.42,93.28,90.24,91,-1.34,-1.45,848700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-19",91.28,93.27,90.59,92.34,1.15,1.26,795600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1369,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-18",88.67,91.38,88.12,91.19,3.06,914800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-17",88.14,89.95,87.33,88.48,0.85,0.97,810200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":148,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",88.31,89.69,86.019997,87.63,0.33,821900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",88.18,89.46,86.059998,87.3,-0.51,-0.58,1102500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1534,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-11",87.099998,88.78,85.53,87.81,0.31,924200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":970,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-10",88.72,90.25,86.57,87.54,-0.36,839800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1248,"volume":1656,"transactions":9,"vwap":1654},"2026-02-09",86.07,88.07,84.98,87.86,1.79,687300,{"date":1658,"open":1659,"high":1539,"low":1660,"close":1651,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1651},"2026-02-06",83.38,81.67,4.73,5.82,909200,{"date":1665,"open":1666,"high":1576,"low":1667,"close":1668,"change":1272,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-05",81.97,80.91,81.34,-0.77,1539200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1666,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1666},"2026-02-04",80.39,85.74,79.51,0.21,0.26,1609300,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-03",87.019997,81.019997,81.76,-5.59,-6.4,1654100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1148,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-02-02",87.089996,88.36,85.52,87.35,1.93,1032800,{"date":1696,"open":1549,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-30",88,84.74,85.7,-1.8,-2.06,1186700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-29",88.88,89.34,85.48,87.5,-2.35,-2.62,2008800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":611,"volume":1719,"transactions":9,"vwap":1717},"2026-01-28",92.36,93.89,89.58,89.85,0.72,2982900,{"date":1721,"open":1722,"high":1723,"low":1567,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-27",103.79,106.44,89.13,-40.23,-31.1,6195500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-26",123.85,129.48,123.67,129.36,5.51,4.45,1048700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1730,"change":143,"percent_change":1677,"volume":1742,"transactions":9,"vwap":1730},"2026-01-23",123.34,124.59,122.6,644500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-22",120.78,123.64,119.11,123.53,3.99,3.34,568200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-21",117.67,120.49,117.45,119.54,2.6,2.22,563400,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-20",120.91,116.059998,116.94,-5.23,-4.28,609600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-16",124.81,125.95,120.21,122.17,-3.02,-2.41,699700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1780,"change":611,"percent_change":1481,"volume":1783,"transactions":9,"vwap":1780},"2026-01-15",125.19,127.080002,124.69,608000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-14",124.68,125.050003,123.059998,124.38,-1.22,-0.97,663600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-13",127.040001,128.19,124.9,125.6,-1.58,-1.24,407800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-12",122.99,127.43,121.82,127.18,3.01,2.42,478200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":464,"percent_change":465,"volume":1817,"transactions":9,"vwap":1816},"2026-01-09",124.57,124.98,122.26,124.17,533700,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-08",127.55,122.89,124.14,-4.33,-3.37,552100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-07",127.010002,129.38,126.58,128.47,2.78,2.21,550000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1450,"percent_change":1449,"volume":1841,"transactions":9,"vwap":1840},"2026-01-06",124.43,126.07,123.019997,125.69,875300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1072,"percent_change":118,"volume":1848,"transactions":9,"vwap":1847},"2026-01-05",124.44,128.17999,124.18,125.58,577600,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1846,"change":1378,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1846},"2026-01-02",126.63,122.78,-0.94,580400,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":190,"percent_change":339,"volume":1860,"transactions":9,"vwap":1859},"2025-12-31",126.88,125.35,125.36,438500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1669,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-30",127.68,128.33,125.92,126.79,-0.6,471500,{"date":1870,"open":1871,"high":1872,"low":1866,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-29",128.2,129.11,127.56,-0.84,-0.65,377300,{"date":1878,"open":1879,"high":1880,"low":917,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-26",127.19,129.41,128.39999,1.22,0.96,343900,{"date":1886,"open":1887,"high":1864,"low":1888,"close":1807,"change":1639,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1807},"2025-12-24",126.8,125.7,0.24,164800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-23",126.95,128.12,125.010002,126.87,-1.29,-1.01,400900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-22",125.17,128.77,124.55,128.16,2.97,2.37,639800,{"date":1910,"open":1858,"high":1911,"low":1912,"close":1780,"change":1449,"percent_change":827,"volume":1913,"transactions":9,"vwap":1780},"2025-12-19",126.3,123.51,2033800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":306,"percent_change":952,"volume":1920,"transactions":9,"vwap":1919},"2025-12-18",124.88,125.86,122.88,125.099998,642200,{"date":1922,"open":1923,"high":1912,"low":1923,"close":1924,"change":1116,"percent_change":1107,"volume":1925,"transactions":9,"vwap":1924},"2025-12-17",119.78,123.19,900600,{"date":1927,"open":1928,"high":1929,"low":1019,"close":1930,"change":1931,"percent_change":945,"volume":1932,"transactions":9,"vwap":1930},"2025-12-16",119.33,121.13,120.95,1.11,847900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-15",122.53,122.97,119.45,119.84,-1.75,-1.44,749400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-12",123.92,124.42,120.98,121.59,-2.51,-2.02,598300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":995,"volume":1958,"transactions":9,"vwap":1956},"2025-12-11",123.24,125.65,121.9,124.099998,0.86,810400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1953,"change":1964,"percent_change":1957,"volume":1965,"transactions":9,"vwap":1953},"2025-12-10",122.19,124.26,120.84,1.05,879600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1961,"change":39,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1961},"2025-12-09",121.65,122.59,119.27,0.6,877600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":265,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-08",123.63,123.97,120.010002,121.46,0.39,692400,{"date":1982,"open":1983,"high":1968,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-05",118.84,114.47,120.99,-0.35,-0.29,1201900,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1017,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1017},"2025-12-04",123.77,119.24,-2.61,-2.11,687500,{"date":1997,"open":1020,"high":1998,"low":1968,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-03",124.16,123.95,0.46,0.37,452500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1116,"percent_change":1107,"volume":2009,"transactions":9,"vwap":2008},"2025-12-02",122.83,125.54,121.32,123.49,506000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-01",122.73,123.35,120.63,121.25,-2.25,-1.82,693600,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":1889,"percent_change":600,"volume":2024,"transactions":9,"vwap":2023},"2025-11-28",122.5,124.29,123.5,279100,{"date":2026,"open":2027,"high":2028,"low":1806,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-26",124.089996,125,123.26,-0.7,-0.56,439700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-25",120.73,124.73,119.63,123.96,3.87,3.22,824500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1622,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-24",119.95,121.53,119.22,120.089996,0.28,474900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-21",117.39,121.66,116.33,119.76,2.07,1.76,573600,{"date":2060,"open":908,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":519,"volume":2065,"transactions":9,"vwap":2063},"2025-11-20",123.21,117.4,117.69,-1.81,497400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-19",122.4,122.81,117.81,119.5,-3.04,-2.48,974900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-18",124.99,126.51,122.43,122.54,-3.31,-2.63,658000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1164,"percent_change":1344,"volume":2090,"transactions":9,"vwap":2089},"2025-11-17",126.55,128.37,124.3,125.85,452100,{"date":2092,"open":1740,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1971,"volume":2097,"transactions":9,"vwap":2095},"2025-11-14",129.39,124.52,127.38,0.76,642700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":520,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-13",127,132.34,125.53,126.62,-0.82,934000,{"date":2107,"open":2108,"high":2109,"low":1807,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-12",129.50999,130.070007,127.67,-0.91,-0.71,686400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1700,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-11",129.94,130.44,126.65,128.58,-1.38,594600,{"date":2123,"open":2124,"high":2125,"low":923,"close":2126,"change":2127,"percent_change":563,"volume":2128,"transactions":9,"vwap":2126},"2025-11-10",130.22,130.75,130.38,2.94,658900,{"date":2130,"open":2027,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":918,"volume":2135,"transactions":9,"vwap":2133},"2025-11-07",127.53,121.45,127.44,2.36,967100,{"date":2137,"open":2138,"high":2139,"low":1935,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-06",128.080002,129.49001,125.080002,-3.57,-2.77,1129700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-05",134.42,135.73,128.45,128.64999,-7.17,-5.28,1487000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-04",138.85001,139.60001,134.10001,135.82001,-4.55,-3.24,1021700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1596,"percent_change":696,"volume":2168,"transactions":9,"vwap":2167},"2025-11-03",139.31,141.53,137.74001,140.37,1299100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-31",138.020004,140.74001,136.59,139.22,1.6,1.16,991900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1700,"volume":2185,"transactions":9,"vwap":2183},"2025-10-30",139.3,143.50999,136.0099945,137.62,-2.52,1360300,{"date":2187,"open":2188,"high":2189,"low":409,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-29",145.75999,145.87,140.14,-5.64,-3.87,2542500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-28",162.080002,167.42999,140.28,145.78,-28.37,-16.29,3557300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":392,"percent_change":758,"volume":2209,"transactions":9,"vwap":2208},"2025-10-27",174.27,175.029999,170.58,174.14999,705300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":918,"percent_change":423,"volume":2216,"transactions":9,"vwap":2215},"2025-10-24",170.32001,171.88,169.35001,169.92,454300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1496,"volume":2224,"transactions":9,"vwap":2222},"2025-10-23",171.12,171.72,167.029999,168.029999,-2.03,570600,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-22",174.77,168.39,170.059998,-4.83,-2.76,473800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-21",175.2,177.81,173.96001,174.89,-1.54,-0.87,459800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-20",174.75,177.60001,174.28,176.42999,4.53,2.64,448200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":275,"percent_change":264,"volume":2257,"transactions":9,"vwap":2256},"2025-10-17",169.17,173.25,168.78999,171.89999,447000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1669,"volume":2265,"transactions":9,"vwap":2263},"2025-10-16",172.050003,174.69,167.92999,170.72,-1.33,633400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2260,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2260},"2025-10-15",175.61,176.37,170.64,-2.26,-1.3,731300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1669,"volume":2281,"transactions":9,"vwap":2279},"2025-10-14",171.27,176.35001,170.16,174.31,-1.36,657400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-13",175.17,176.16,173.36,175.67,5.47,3.21,518000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-10",175.56,178.36,169.48,170.2,-6.32,-3.58,603100,{"date":2301,"open":2293,"high":2302,"low":2303,"close":2304,"change":1378,"percent_change":1273,"volume":2305,"transactions":9,"vwap":2304},"2025-10-09",176.92999,172,176.52,626500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-08",170.37,178.92999,169.21001,177.7,9.35,5.55,1015200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-07",178.78999,179.71001,164.60001,168.35001,-9.85,-5.53,1240000,{"date":2325,"open":2326,"high":26,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-06",180.45,178.0099945,178.2,-2.1,-1.16,635100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":531,"volume":2339,"transactions":9,"vwap":2337},"2025-10-03",184.3,186.21001,176.33,180.3,-3.46,457800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1505,"volume":2347,"transactions":9,"vwap":2345},"2025-10-02",188.14,190.10001,183.5,183.75999,-2.12,480900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2239,"volume":2355,"transactions":9,"vwap":2353},"2025-10-01",186.78,189.28999,184.10001,185.88,-2.9,524200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":285,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-30",193.39,196.88,187.64999,188.78,-2.2,506900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":591,"volume":2371,"transactions":9,"vwap":2369},"2025-09-29",191.64999,193.059998,190.61,193.029999,2.73,603700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":454,"volume":2379,"transactions":9,"vwap":2377},"2025-09-26",185.62,190.69,184.91,190.3,4.46,400800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1596,"volume":2387,"transactions":9,"vwap":2385},"2025-09-25",181.45,186.78999,180.46001,185.84,2.12,460300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-24",191.67,193.12,183.67,183.72,-8.07,-4.21,605200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1560,"percent_change":1504,"volume":2403,"transactions":9,"vwap":2402},"2025-09-23",194.050003,195,191.58,191.78999,400100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-22",192.14,195.59,190.91,193.72,-0.89,-0.46,478600,{"date":2414,"open":2415,"high":2416,"low":2408,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-19",194.78,196,194.61,-0.8,-0.41,3157100,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":453,"volume":2427,"transactions":9,"vwap":2425},"2025-09-18",192.86,198.17999,195.41,5.97,779300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":726,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-17",189.84,192.64,188.49001,189.44,-0.12,593700,{"date":2437,"open":2343,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":827,"volume":2442,"transactions":9,"vwap":2440},"2025-09-16",191.44,187.78,189.67,0.13,638400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-15",179.95,190.42999,177.5,189.53999,13.58,7.72,1045500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-12",179.97,180.2,174.58,175.96001,-4.98,-2.75,477700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":222,"volume":2468,"transactions":9,"vwap":2466},"2025-09-11",177.77,181.0099945,172.5,180.94,4.49,950100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-10",184.72,187.10001,176.23,176.45,-8.77,-4.73,494500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1597,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-09-09",184.63,185.99001,180.7,185.22,0.68,702200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-08",179.27,184.070007,178.35001,183.96001,4.99,2.79,850700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":403,"percent_change":2501,"volume":2224,"transactions":9,"vwap":2500},"2025-09-05",178.12,181.24001,176.13,178.97,1.03,{"date":2503,"open":2317,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-04",178.94,175.89999,177.14999,-1.91,-1.07,637600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2048,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-09-03",177.89,185.78,176.60001,179.059998,0.16,2946900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-02",179.17999,179.89999,172.69,178.78,-7.87,-4.22,820800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":737,"percent_change":1631,"volume":2533,"transactions":9,"vwap":2532},"2025-08-29",187.92999,188.74001,184.77,186.64999,317800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1693,"volume":2541,"transactions":9,"vwap":2539},"2025-08-28",184.47,188,183,187.74001,3.56,259200,{"date":2543,"open":2328,"high":2544,"low":2328,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-27",184.85001,184.17999,6.5,3.66,429500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":663,"percent_change":2441,"volume":2555,"transactions":9,"vwap":2554},"2025-08-26",178.13,180.75999,177.45,177.67999,480600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2553,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2553},"2025-08-25",180.33,180.85001,177.27,-3.59,-1.98,258400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-22",176.99001,183.14999,176.50999,181.039993,4.61,2.61,354600,{"date":2574,"open":2227,"high":2575,"low":2576,"close":2247,"change":108,"percent_change":464,"volume":2577,"transactions":9,"vwap":2247},"2025-08-21",177.58,173.66,353300,{"date":2579,"open":2473,"high":2580,"low":2581,"close":2269,"change":1534,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2269},"2025-08-20",178.31,173.75999,0.15,402300,{"date":2585,"open":2488,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-19",180.25,175.089996,176.10001,-3.68,-2.05,250500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1328,"volume":2599,"transactions":9,"vwap":2597},"2025-08-18",179.050003,179.85001,176.14,179.78,-0.24,423800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2017,"volume":2607,"transactions":9,"vwap":2605},"2025-08-15",183.84,183.85001,178.73,180.020004,-3.33,327000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-14",190.37,191.19,181.62,183.35001,-8.09,-4.23,432100,{"date":2618,"open":2619,"high":2416,"low":2620,"close":2438,"change":1344,"percent_change":893,"volume":894,"transactions":9,"vwap":2438},"2025-08-13",195.49001,189.50999,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2431,"change":2625,"percent_change":1229,"volume":2626,"transactions":9,"vwap":2431},"2025-08-12",186.37,195.73,7,631300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1596,"volume":2634,"transactions":9,"vwap":2632},"2025-08-11",182.92,189.64,182.19,185.64,2.11,570200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-08",186.050003,187.14,181.98,183.53,-2.24,-1.21,311200,{"date":2645,"open":2646,"high":2647,"low":2466,"close":2648,"change":2649,"percent_change":1450,"volume":2650,"transactions":9,"vwap":2648},"2025-08-07",186.57001,187.37,185.77,0.2,466000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-06",183.88,185.95,181.78999,185.57001,2.32,1.27,360700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-05",187.50999,187.83,181.61,183.25,-3.25,-1.74,534900,{"date":2670,"open":2671,"high":2646,"low":2672,"close":2673,"change":2674,"percent_change":1229,"volume":2675,"transactions":9,"vwap":2673},"2025-08-04",181.10001,179.87,186.5,6.77,470800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-01",186.22,187.25999,179,179.73,-10.22,-5.38,515300,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1132,"volume":2691,"transactions":9,"vwap":2689},"2025-07-31",194.27,187.8,189.95,-3.42,657100,{"date":2693,"open":2694,"high":177,"low":2695,"close":2696,"change":2697,"percent_change":828,"volume":2698,"transactions":9,"vwap":2696},"2025-07-30",196.66,187.73,193.37,0.1,1105900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-29",177.070007,196.98,173,193.27,29.84,18.26,1586800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2031,"volume":2715,"transactions":9,"vwap":2713},"2025-07-28",164.53999,167.32001,162.64,163.42999,-0.92,844200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-25",166,167.53999,163.92,164.35001,-1.62,-0.98,463500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":212,"percent_change":2030,"volume":2731,"transactions":9,"vwap":2730},"2025-07-24",165.94,167.039993,164.59,165.97,355100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2048,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-23",167.52,167.63,165.089996,167.14,0.17,324300,{"date":2741,"open":2320,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-22",169.070007,164.94,166.86,-1.87,-1.11,450500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-21",172.070007,172.089996,168.0099945,168.73,-3.34,-1.94,408500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2750,"change":1882,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2750},"2025-07-18",172.45,172.98,170.34,0.71,388700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1551,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-07-17",169.080002,171.21001,168.17,170.85001,1.2,337700,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":1597,"volume":2779,"transactions":9,"vwap":2777},"2025-07-16",170.83,172.62,168.46001,168.83,2.1,460600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":767,"volume":2787,"transactions":9,"vwap":2785},"2025-07-15",169.77,171.53,166.67,166.73,-2.85,247700,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":2248,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-07-14",165.95,170.92999,169.58,2.74,396200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-11",169.53999,170.66,164.74001,165.050003,-5.02,-2.95,334300,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2338,"volume":2810,"transactions":9,"vwap":2808},"2025-07-10",175.070007,161.34,170.070007,-6.09,815700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2285,"change":2816,"percent_change":1352,"volume":2817,"transactions":9,"vwap":2285},"2025-07-09",174.61,176.41,172.91,3.35,274700,{"date":2819,"open":2820,"high":2293,"low":2821,"close":2822,"change":971,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-07-08",174.73,170.67,172.81,-0.15,302800,{"date":2826,"open":2827,"high":2284,"low":2828,"close":2829,"change":338,"percent_change":1046,"volume":2830,"transactions":9,"vwap":2829},"2025-07-07",174,171.58,173.070007,267300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-03",172.32001,175.72,171.94,174.55,4.06,2.38,216500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1378,"volume":2847,"transactions":9,"vwap":2845},"2025-07-02",172.24001,173.2,169.14999,170.49001,-2.04,547900,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1700,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-07-01",174.47,175.95,169.69,172.53,-1.03,425700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":571,"percent_change":571,"volume":2862,"transactions":9,"vwap":2861},"2025-06-30",175.75,177.25999,173.55,174.33,509700,{"date":2864,"open":2865,"high":2551,"low":2866,"close":2861,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2861},"2025-06-27",175.41,173.19,-0.64,-0.37,658700,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":952,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-26",173.61,175.34,171.10001,174.97,0.89,637400,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":1147,"volume":2885,"transactions":9,"vwap":2883},"2025-06-25",171.60001,174.39,171,173.42,2.92,589200,{"date":2887,"open":2246,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1343,"volume":2892,"transactions":9,"vwap":2890},"2025-06-24",176.8,170.44,170.5,-1.66,922400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1147,"percent_change":47,"volume":2339,"transactions":9,"vwap":2898},"2025-06-23",169.8,172.42,166.89999,172.16,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-20",178.17999,180.28999,168.77,170.45,-9.72,-5.39,1168400,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-18",187.81,178.87,180.17,-7.83,-4.16,458300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2537,"change":2000,"percent_change":123,"volume":2921,"transactions":9,"vwap":2537},"2025-06-17",185.66,189.42,184.92,314500,{"date":2923,"open":2924,"high":2925,"low":2603,"close":2926,"change":2884,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-06-16",185.28,187.75,187.53999,1.58,461300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1047,"volume":2936,"transactions":9,"vwap":2934},"2025-06-13",182.64,186.85001,180.92999,184.62,-1.47,371800,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2362,"percent_change":212,"volume":2943,"transactions":9,"vwap":2942},"2025-06-12",187.53,192.0099945,184.98,186.089996,398100,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":118,"percent_change":1971,"volume":2950,"transactions":9,"vwap":2949},"2025-06-11",186.73,190.45,185.38,188.28999,410200,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-10",191,191.31,184.57001,187.16,-3.83,-2.01,494300,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":1809,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-06-09",188.57001,191.75999,187.020004,190.99001,1.28,414000,{"date":2969,"open":2970,"high":2970,"low":2971,"close":2962,"change":1072,"percent_change":1304,"volume":2972,"transactions":9,"vwap":2962},"2025-06-06",189.13,186.020004,292500,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":685,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-06-05",182.61,188.56,182.39999,187.17,2.76,564500,{"date":2982,"open":2665,"high":2920,"low":2983,"close":2984,"change":737,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-06-04",181.41,182.14999,-0.59,297100,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":476,"volume":2994,"transactions":9,"vwap":2992},"2025-06-03",186.88,189.88,181.39,183.24001,-3.74,882600,{"date":2996,"open":2567,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-02",187.39,182.059998,186.98,3.83,2.09,756800,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2567,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":2567},"2025-05-30",176.95,184.38,173.89999,5.78,3.26,950000,{"date":3012,"open":3013,"high":3013,"low":3014,"close":3015,"change":244,"percent_change":143,"volume":3016,"transactions":9,"vwap":3015},"2025-05-29",178.64,174.42999,177.37,350000,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2888,"change":3022,"percent_change":1004,"volume":3023,"transactions":9,"vwap":2888},"2025-05-28",177.47,178.5,176.55,-1.86,343500,{"date":3025,"open":3026,"high":3027,"low":2850,"close":3028,"change":392,"percent_change":875,"volume":3029,"transactions":9,"vwap":3028},"2025-05-27",175.88,178.75999,178.66,418800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3014,"change":1791,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3014},"2025-05-23",172.58,175.44,170,-0.55,265500,{"date":3038,"open":3039,"high":3040,"low":2279,"close":3041,"change":47,"percent_change":244,"volume":3042,"transactions":9,"vwap":3041},"2025-05-22",174.88,176.96001,175.39999,277000,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":2786,"volume":3050,"transactions":9,"vwap":3048},"2025-05-21",176.34,178.16,173.92999,174.39999,-5.11,388800,{"date":3052,"open":3053,"high":3054,"low":2575,"close":3055,"change":3056,"percent_change":2096,"volume":3057,"transactions":9,"vwap":3055},"2025-05-20",180.070007,182.039993,179.50999,1.36,435300,{"date":3059,"open":3060,"high":2490,"low":2465,"close":3061,"change":1450,"percent_change":108,"volume":1173,"transactions":9,"vwap":3061},"2025-05-19",174.72,178.14999,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2362,"volume":3069,"transactions":9,"vwap":3067},"2025-05-16",181.69,182.42,175.55,178.039993,-4,442200,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3054,"change":1552,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3054},"2025-05-15",179.44,182.85001,176.48,1.3,448100,{"date":3078,"open":3079,"high":3080,"low":3081,"close":2318,"change":2722,"percent_change":2410,"volume":3082,"transactions":9,"vwap":2318},"2025-05-14",181,182.58,178.98,497300,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-13",176.73,182.41,175.71001,181.33,5.33,3.03,364300,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-12",176.87,178.7,174.070007,176,5.4,3.17,840700,{"date":3102,"open":3097,"high":3097,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-09",169.38,170.60001,-4.19,-2.4,394600,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2516,"percent_change":1449,"volume":3114,"transactions":9,"vwap":3113},"2025-05-08",176.31,178.53,170.17,174.78999,504900,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3016,"transactions":9,"vwap":3120},"2025-05-07",173.88,175.84,170.3,174.63,2.39,1.39,{"date":3124,"open":3125,"high":3126,"low":3127,"close":2842,"change":3128,"percent_change":1898,"volume":3129,"transactions":9,"vwap":2842},"2025-05-06",169.84,172.63,167.99001,-1.76,398200,{"date":3131,"open":3132,"high":3133,"low":3134,"close":2827,"change":1402,"percent_change":1055,"volume":3135,"transactions":9,"vwap":2827},"2025-05-05",169.61,175.35001,169.60001,512000,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-02",169.74001,173.37,167.77,172.55,6.53,3.93,403400,{"date":3146,"open":3147,"high":2219,"low":3148,"close":3149,"change":2746,"percent_change":1273,"volume":3150,"transactions":9,"vwap":3149},"2025-05-01",169.97,165.75,166.020004,516700,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-04-30",165.73,173.10001,162,167.13,-1.6,-0.95,646400,{"date":3161,"open":3162,"high":2703,"low":3163,"close":2753,"change":3164,"percent_change":1263,"volume":3165,"transactions":9,"vwap":2753},"2025-04-29",172.99001,165.35001,2.77,886900,{"date":3167,"open":3153,"high":3168,"low":3169,"close":3170,"change":180,"percent_change":1534,"volume":3171,"transactions":9,"vwap":3170},"2025-04-28",167.31,162.5,165.96001,649100,{"date":3173,"open":3174,"high":2718,"low":3175,"close":3176,"change":3177,"percent_change":83,"volume":3178,"transactions":9,"vwap":3176},"2025-04-25",162.71001,162.28999,165.50999,2.19,413100,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-04-24",154.96001,163.36,153.039993,163.32001,9.58,6.23,457900,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":857,"percent_change":3164,"volume":3194,"transactions":9,"vwap":3193},"2025-04-23",156.7,161.089996,152.73,153.74001,417200,{"date":181,"open":711,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":2370,"volume":3200,"transactions":9,"vwap":3198},150.84,144.19,149.60001,3.98,540700]